시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Equal Weight Buffer ETF - June 과거 주가
FT Vest U.S. Equity Equal Weight Buffer ETF - June · RSJN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Equal Weight Buffer ETF - June · RSJN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,170 | ₩50,180 | ₩50,170 | ₩50,180 | +0.02% | 1.4천 |
| 2026.10.08 | ₩49,836 | ₩50,007 | ₩49,702 | ₩50,007 | +0.34% | 300 |
| 2026.10.07 | ₩49,811 | ₩49,811 | ₩49,783 | ₩49,783 | -0.06% | 1천 |
| 2026.10.06 | ₩49,917 | ₩50,063 | ₩49,917 | ₩50,049 | +0.26% | 500 |
| 2026.10.05 | ₩49,624 | ₩49,876 | ₩49,623 | ₩49,846 | +0.45% | 1.1만 |
| 2026.10.02 | ₩49,608 | ₩49,609 | ₩49,544 | ₩49,605 | -0.01% | 900 |
| 2026.10.01 | ₩49,476 | ₩49,476 | ₩49,476 | ₩49,476 | 0.00% | 1.1천 |
| 2026.09.30 | ₩49,503 | ₩49,503 | ₩49,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,416 |
| -0.18% |
| 200 |
| 2026.09.29 | ₩49,504 | ₩49,584 | ₩49,504 | ₩49,584 | +0.16% | 700 |
|---|
| 2026.09.28 | ₩49,543 | ₩49,730 | ₩49,543 | ₩49,619 | +0.15% | 2만 |
|---|
| 2026.09.25 | ₩49,917 | ₩49,943 | ₩49,823 | ₩49,884 | -0.06% | 1.2천 |
|---|
| 2026.09.24 | ₩49,803 | ₩49,803 | ₩49,796 | ₩49,796 | -0.01% | 200 |
|---|
| 2026.09.23 | ₩49,983 | ₩50,077 | ₩49,895 | ₩49,895 | -0.18% | 3.7천 |
|---|
| 2026.09.22 | ₩50,130 | ₩50,184 | ₩50,130 | ₩50,133 | +0.01% | 3.9천 |
|---|
| 2026.09.21 | ₩50,063 | ₩50,184 | ₩50,063 | ₩50,109 | +0.09% | 2.7천 |
|---|
| 2026.09.18 | ₩49,896 | ₩49,997 | ₩49,896 | ₩49,967 | +0.14% | 2.5천 |
|---|
| 2026.09.17 | ₩50,196 | ₩50,196 | ₩50,074 | ₩50,074 | -0.24% | 1천 |
|---|
| 2026.09.16 | ₩49,879 | ₩49,879 | ₩49,879 | ₩49,879 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩50,103 | ₩50,103 | ₩50,094 | ₩50,094 | -0.02% | 300 |
|---|
| 2026.09.14 | ₩50,210 | ₩50,304 | ₩50,210 | ₩50,300 | +0.18% | 7.9천 |
|---|
| 2026.09.11 | ₩50,170 | ₩50,264 | ₩50,170 | ₩50,216 | +0.09% | 900 |
|---|
| 2026.09.10 | ₩50,050 | ₩50,050 | ₩49,966 | ₩49,966 | -0.17% | 300 |
|---|
| 2026.09.09 | ₩50,571 | ₩50,571 | ₩50,166 | ₩50,166 | -0.80% | 1.9만 |
|---|
| 2026.09.08 | ₩50,691 | ₩50,691 | ₩50,513 | ₩50,513 | -0.35% | 6.6천 |
|---|
| 2026.09.04 | ₩50,678 | ₩50,918 | ₩50,678 | ₩50,813 | +0.27% | 4.5천 |
|---|
| 2026.09.03 | ₩50,798 | ₩51,025 | ₩50,798 | ₩50,994 | +0.39% | 1만 |
|---|
| 2026.09.02 | ₩50,718 | ₩50,784 | ₩50,704 | ₩50,763 | +0.09% | 2.5천 |
|---|
| 2026.09.01 | ₩50,704 | ₩50,704 | ₩50,517 | ₩50,564 | -0.28% | 6.9천 |
|---|
| 2026.08.31 | ₩50,845 | ₩50,891 | ₩50,845 | ₩50,847 | +0.01% | 4.7천 |
|---|
| 2026.08.28 | ₩51,078 | ₩51,078 | ₩50,905 | ₩50,965 | -0.22% | 6.8천 |
|---|
| 2026.08.27 | ₩51,098 | ₩51,142 | ₩51,098 | ₩51,098 | 0.00% | 8.4천 |
|---|
| 2026.08.26 | ₩51,118 | ₩51,212 | ₩51,105 | ₩51,169 | +0.10% | 1.8만 |
|---|
| 2026.08.25 | ₩51,052 | ₩51,092 | ₩51,038 | ₩51,085 | +0.07% | 3.8천 |
|---|
| 2026.08.24 | ₩51,092 | ₩51,105 | ₩51,038 | ₩51,093 | +0.00% | 4.1천 |
|---|
| 2026.08.21 | ₩51,025 | ₩51,145 | ₩51,012 | ₩51,145 | +0.24% | 3.1만 |
|---|
| 2026.08.20 | ₩50,985 | ₩50,985 | ₩50,926 | ₩50,926 | -0.12% | 1.2만 |
|---|
| 2026.08.19 | ₩51,185 | ₩51,185 | ₩51,033 | ₩51,048 | -0.27% | 2.6천 |
|---|
| 2026.08.18 | ₩50,838 | ₩50,838 | ₩50,755 | ₩50,755 | -0.16% | 1천 |
|---|
| 2026.08.17 | ₩50,945 | ₩50,985 | ₩50,811 | ₩50,851 | -0.18% | 1.2만 |
|---|
| 2026.08.14 | ₩51,172 | ₩51,172 | ₩50,971 | ₩51,034 | -0.27% | 1.5만 |
|---|
| 2026.08.13 | ₩50,971 | ₩51,052 | ₩50,958 | ₩51,052 | +0.16% | 1.1만 |
|---|
| 2026.08.12 | ₩50,771 | ₩50,854 | ₩50,744 | ₩50,854 | +0.16% | 4.2만 |
|---|
| 2026.08.11 | ₩50,891 | ₩50,891 | ₩50,744 | ₩50,772 | -0.23% | 1.7만 |
|---|
| 2026.08.10 | ₩50,624 | ₩50,811 | ₩50,624 | ₩50,691 | +0.13% | 1.2천 |
|---|
| 2026.08.07 | ₩50,624 | ₩50,758 | ₩50,624 | ₩50,716 | +0.18% | 2.8천 |
|---|
| 2026.08.06 | ₩50,598 | ₩50,598 | ₩50,504 | ₩50,528 | -0.14% | 11.8만 |
|---|
| 2026.08.05 | ₩50,598 | ₩50,624 | ₩50,564 | ₩50,604 | +0.01% | 1.4만 |
|---|
| 2026.08.04 | ₩50,411 | ₩50,600 | ₩50,250 | ₩50,600 | +0.38% | 1.1천 |
|---|
| 2026.08.03 | ₩50,257 | ₩50,304 | ₩50,184 | ₩50,257 | 0.00% | 4.4만 |
|---|
| 2026.07.31 | ₩49,997 | ₩50,144 | ₩49,890 | ₩50,043 | +0.09% | 1.9만 |
|---|
| 2026.07.30 | ₩49,930 | ₩50,117 | ₩49,930 | ₩50,117 | +0.37% | 1.9천 |
|---|
| 2026.07.29 | ₩50,237 | ₩50,384 | ₩50,150 | ₩50,170 | -0.13% | 2.9만 |
|---|
| 2026.07.28 | ₩50,337 | ₩50,364 | ₩50,317 | ₩50,364 | +0.05% | 700 |
|---|
| 2026.07.27 | ₩49,903 | ₩49,983 | ₩49,903 | ₩49,983 | +0.16% | 600 |
|---|
| 2026.07.24 | ₩49,863 | ₩49,917 | ₩49,810 | ₩49,810 | -0.11% | 1.2만 |
|---|
| 2026.07.23 | ₩49,623 | ₩49,623 | ₩49,536 | ₩49,537 | -0.17% | 1.8만 |
|---|
| 2026.07.22 | ₩49,890 | ₩49,930 | ₩49,711 | ₩49,711 | -0.36% | 1.3만 |
|---|
| 2026.07.21 | ₩49,710 | ₩49,796 | ₩49,710 | ₩49,760 | +0.10% | 4.2천 |
|---|
| 2026.07.20 | ₩49,756 | ₩49,796 | ₩49,716 | ₩49,716 | -0.08% | 3.2천 |
|---|
| 2026.07.17 | ₩50,050 | ₩50,144 | ₩49,816 | ₩49,816 | -0.47% | 1.8만 |
|---|
| 2026.07.16 | ₩49,743 | ₩50,043 | ₩49,743 | ₩50,043 | +0.60% | 3.5만 |
|---|
| 2026.07.15 | ₩49,863 | ₩49,863 | ₩49,743 | ₩49,796 | -0.13% | 1.1만 |
|---|
| 2026.07.14 | ₩49,890 | ₩49,943 | ₩49,850 | ₩49,854 | -0.07% | 150.5만 |
|---|
| 2026.07.13 | ₩49,997 | ₩50,037 | ₩49,930 | ₩49,930 | -0.13% | 1.8만 |
|---|
| 2026.07.10 | ₩49,890 | ₩49,962 | ₩49,890 | ₩49,962 | +0.14% | 100 |
|---|
| 2026.07.09 | ₩49,810 | ₩49,942 | ₩49,810 | ₩49,863 | +0.11% | 1.3만 |
|---|
| 2026.07.08 | ₩49,783 | ₩49,783 | ₩49,596 | ₩49,651 | -0.27% | 3.5만 |
|---|
| 2026.07.07 | ₩50,277 | ₩50,277 | ₩50,074 | ₩50,074 | -0.40% | 2.4천 |
|---|
| 2026.07.06 | ₩50,077 | ₩50,085 | ₩50,057 | ₩50,057 | -0.04% | 3.9만 |
|---|
| 2026.07.02 | ₩50,103 | ₩50,103 | ₩49,917 | ₩49,995 | -0.22% | 6.2만 |
|---|
| 2026.07.01 | ₩49,917 | ₩50,037 | ₩49,866 | ₩49,866 | -0.10% | 3.8만 |
|---|
| 2026.06.30 | ₩49,783 | ₩49,783 | ₩49,730 | ₩49,748 | -0.07% | 9.9천 |
|---|
| 2026.06.29 | ₩49,730 | ₩49,810 | ₩49,676 | ₩49,743 | +0.03% | 4.2천 |
|---|
| 2026.06.26 | ₩49,689 | ₩49,689 | ₩49,689 | ₩49,689 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩49,649 | ₩49,770 | ₩49,548 | ₩49,548 | -0.20% | 3.6만 |
|---|
| 2026.06.24 | ₩49,329 | ₩49,516 | ₩49,302 | ₩49,380 | +0.10% | 1.6만 |
|---|
| 2026.06.23 | ₩49,022 | ₩49,289 | ₩49,022 | ₩49,211 | +0.39% | 4.6만 |
|---|
| 2026.06.22 | ₩49,409 | ₩49,462 | ₩49,215 | ₩49,258 | -0.31% | 3.5만 |
|---|
| 2026.06.18 | ₩49,394 | ₩49,770 | ₩49,262 | ₩49,770 | +0.76% | 2만 |
|---|
| 2026.06.17 | ₩49,356 | ₩49,369 | ₩49,249 | ₩49,296 | -0.12% | 2.1천 |
|---|
| 2026.06.16 | ₩49,382 | ₩49,382 | ₩49,316 | ₩49,316 | -0.14% | 600 |
|---|
| 2026.06.15 | ₩49,316 | ₩49,316 | ₩49,309 | ₩49,309 | -0.01% | 200 |
|---|
| 2026.06.12 | ₩49,215 | ₩49,242 | ₩49,182 | ₩49,242 | +0.05% | 1.3천 |
|---|
| 2026.06.11 | ₩48,948 | ₩49,129 | ₩48,948 | ₩49,129 | +0.37% | 200 |
|---|
| 2026.06.10 | ₩49,035 | ₩49,035 | ₩48,848 | ₩48,880 | -0.32% | 8.5천 |
|---|
| 2026.06.09 | ₩48,848 | ₩49,015 | ₩48,848 | ₩49,015 | +0.34% | 100 |
|---|
| 2026.06.08 | ₩48,956 | ₩49,035 | ₩48,956 | ₩48,995 | +0.08% | 300 |
|---|
| 2026.06.05 | ₩48,895 | ₩48,895 | ₩48,895 | ₩48,895 | 0.00% | 600 |
|---|
| 2026.06.04 | ₩49,109 | ₩49,109 | ₩49,075 | ₩49,097 | -0.02% | 3.4천 |
|---|
| 2026.06.03 | ₩48,983 | ₩49,075 | ₩48,982 | ₩49,028 | +0.09% | 400 |
|---|
| 2026.06.02 | ₩49,049 | ₩49,049 | ₩49,049 | ₩49,049 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩49,022 | ₩49,022 | ₩49,022 | ₩49,022 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩48,955 | ₩48,955 | ₩48,955 | ₩48,955 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩48,928 | ₩48,928 | ₩48,928 | ₩48,928 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩48,828 | ₩48,828 | ₩48,828 | ₩48,828 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩48,815 | ₩48,815 | ₩48,788 | ₩48,788 | -0.05% | 300 |
|---|
| 2026.05.22 | ₩48,648 | ₩48,684 | ₩48,648 | ₩48,684 | +0.07% | 700 |
|---|
| 2026.05.21 | ₩48,438 | ₩48,438 | ₩48,438 | ₩48,438 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩48,321 | ₩48,321 | ₩48,321 | ₩48,321 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩48,027 | ₩48,027 | ₩48,027 | ₩48,027 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩48,127 | ₩48,147 | ₩48,127 | ₩48,147 | +0.04% | 200 |
|---|
| 2026.05.15 | ₩48,014 | ₩48,014 | ₩48,014 | ₩48,014 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩48,194 | ₩48,207 | ₩48,194 | ₩48,207 | +0.03% | 200 |
|---|
| 2026.05.13 | ₩48,143 | ₩48,143 | ₩48,143 | ₩48,143 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩47,994 | ₩48,223 | ₩47,994 | ₩48,223 | +0.48% | 1.1천 |
|---|
| 2026.05.11 | ₩48,167 | ₩48,167 | ₩48,140 | ₩48,155 | -0.02% | 200 |
|---|
| 2026.05.08 | ₩48,194 | ₩48,194 | ₩48,194 | ₩48,194 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩48,107 | ₩48,107 | ₩48,107 | ₩48,107 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩48,221 | ₩48,221 | ₩48,221 | ₩48,221 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩47,953 | ₩48,060 | ₩47,953 | ₩48,060 | +0.22% | 2.5천 |
|---|
| 2026.05.04 | ₩47,994 | ₩47,994 | ₩47,833 | ₩47,840 | -0.32% | 200 |
|---|
| 2026.05.01 | ₩48,014 | ₩48,014 | ₩48,014 | ₩48,014 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩47,940 | ₩48,014 | ₩47,940 | ₩48,014 | +0.15% | 900 |
|---|
| 2026.04.29 | ₩47,598 | ₩47,598 | ₩47,598 | ₩47,598 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩47,686 | ₩47,686 | ₩47,633 | ₩47,660 | -0.06% | 1.1천 |
|---|
| 2026.04.27 | ₩47,787 | ₩47,787 | ₩47,787 | ₩47,787 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩47,726 | ₩47,773 | ₩47,713 | ₩47,773 | +0.10% | 2.9천 |
|---|
| 2026.04.23 | ₩47,780 | ₩47,780 | ₩47,713 | ₩47,767 | -0.03% | 1천 |
|---|
| 2026.04.22 | ₩47,788 | ₩47,788 | ₩47,788 | ₩47,788 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩47,967 | ₩47,967 | ₩47,753 | ₩47,753 | -0.45% | 300 |
|---|
| 2026.04.20 | ₩47,873 | ₩47,907 | ₩47,873 | ₩47,900 | +0.06% | 1.3만 |
|---|
| 2026.04.17 | ₩47,847 | ₩47,847 | ₩47,847 | ₩47,847 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩47,580 | ₩47,580 | ₩47,580 | ₩47,580 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩47,479 | ₩47,479 | ₩47,479 | ₩47,479 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩47,479 | ₩47,479 | ₩47,479 | ₩47,479 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩46,999 | ₩47,329 | ₩46,999 | ₩47,329 | +0.70% | 1.5천 |
|---|
| 2026.04.10 | ₩47,072 | ₩47,072 | ₩46,973 | ₩46,973 | -0.21% | 700 |
|---|
| 2026.04.09 | ₩47,192 | ₩47,192 | ₩47,192 | ₩47,192 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩47,025 | ₩47,114 | ₩47,025 | ₩47,114 | +0.19% | 200 |
|---|
| 2026.04.07 | ₩46,338 | ₩46,418 | ₩46,338 | ₩46,392 | +0.12% | 900 |
|---|
| 2026.04.06 | ₩46,481 | ₩46,481 | ₩46,481 | ₩46,481 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩46,231 | ₩46,364 | ₩46,231 | ₩46,356 | +0.27% | 800 |
|---|
| 2026.04.01 | ₩46,271 | ₩46,271 | ₩46,271 | ₩46,271 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩46,111 | ₩46,111 | ₩46,111 | ₩46,111 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩45,870 | ₩45,870 | ₩45,494 | ₩45,494 | -0.82% | 2.7만 |
|---|
| 2026.03.27 | ₩45,583 | ₩45,583 | ₩45,547 | ₩45,547 | -0.08% | 400 |
|---|
| 2026.03.26 | ₩45,945 | ₩45,945 | ₩45,945 | ₩45,945 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩46,240 | ₩46,240 | ₩46,240 | ₩46,240 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩46,064 | ₩46,064 | ₩46,064 | ₩46,064 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩46,075 | ₩46,075 | ₩46,075 | ₩46,075 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩45,944 | ₩45,944 | ₩45,718 | ₩45,718 | -0.49% | 300 |
|---|
| 2026.03.19 | ₩45,990 | ₩46,189 | ₩45,990 | ₩46,189 | +0.43% | 200 |
|---|
| 2026.03.18 | ₩46,201 | ₩46,201 | ₩46,201 | ₩46,201 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩46,571 | ₩46,571 | ₩46,571 | ₩46,571 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩46,398 | ₩46,398 | ₩46,398 | ₩46,398 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩46,091 | ₩46,091 | ₩46,091 | ₩46,091 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩46,251 | ₩46,298 | ₩46,111 | ₩46,111 | -0.30% | 2.1천 |
|---|
| 2026.03.11 | ₩46,424 | ₩46,558 | ₩46,424 | ₩46,558 | +0.29% | 900 |
|---|
| 2026.03.10 | ₩46,685 | ₩46,845 | ₩46,562 | ₩46,562 | -0.26% | 2.4만 |
|---|
| 2026.03.09 | ₩46,445 | ₩46,818 | ₩46,418 | ₩46,766 | +0.69% | 5.1만 |
|---|
| 2026.03.06 | ₩46,511 | ₩46,752 | ₩46,511 | ₩46,619 | +0.23% | 6.8천 |
|---|
| 2026.03.05 | ₩47,072 | ₩47,072 | ₩46,896 | ₩47,028 | -0.09% | 500 |
|---|
| 2026.03.04 | ₩47,232 | ₩47,302 | ₩47,206 | ₩47,302 | +0.15% | 1천 |
|---|
| 2026.03.03 | ₩46,798 | ₩47,166 | ₩46,725 | ₩47,126 | +0.70% | 1.8만 |
|---|
| 2026.03.02 | ₩47,398 | ₩47,398 | ₩47,398 | ₩47,398 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩47,398 | ₩47,398 | ₩47,398 | ₩47,398 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩47,426 | ₩47,426 | ₩47,426 | ₩47,426 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩47,246 | ₩47,306 | ₩47,246 | ₩47,306 | +0.13% | 400 |
|---|
| 2026.02.24 | ₩47,239 | ₩47,239 | ₩47,239 | ₩47,239 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩47,007 | ₩47,007 | ₩47,007 | ₩47,007 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩47,152 | ₩47,259 | ₩47,152 | ₩47,259 | +0.23% | 300 |
|---|
| 2026.02.19 | ₩47,148 | ₩47,148 | ₩47,148 | ₩47,148 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩47,252 | ₩47,252 | ₩47,252 | ₩47,252 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩47,072 | ₩47,116 | ₩47,072 | ₩47,116 | +0.09% | 200 |
|---|
| 2026.02.13 | ₩47,005 | ₩47,139 | ₩47,005 | ₩47,108 | +0.22% | 700 |
|---|
| 2026.02.12 | ₩46,895 | ₩46,895 | ₩46,895 | ₩46,895 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩47,019 | ₩47,258 | ₩47,019 | ₩47,258 | +0.51% | 2.4천 |
|---|
| 2026.02.10 | ₩47,266 | ₩47,272 | ₩47,179 | ₩47,202 | -0.14% | 8.8천 |
|---|
| 2026.02.09 | ₩47,179 | ₩47,179 | ₩47,132 | ₩47,132 | -0.10% | 900 |
|---|
| 2026.02.06 | ₩46,965 | ₩47,076 | ₩46,965 | ₩47,076 | +0.24% | 600 |
|---|
| 2026.02.05 | ₩46,613 | ₩46,613 | ₩46,613 | ₩46,613 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩46,899 | ₩46,957 | ₩46,899 | ₩46,957 | +0.13% | 600 |
|---|
| 2026.02.03 | ₩46,965 | ₩46,965 | ₩46,618 | ₩46,792 | -0.37% | 2천 |
|---|
| 2026.02.02 | ₩46,849 | ₩46,849 | ₩46,849 | ₩46,849 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩46,698 | ₩46,698 | ₩46,698 | ₩46,698 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩46,742 | ₩46,742 | ₩46,742 | ₩46,742 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩46,805 | ₩46,805 | ₩46,764 | ₩46,764 | -0.09% | 200 |
|---|
| 2026.01.27 | ₩46,824 | ₩46,824 | ₩46,824 | ₩46,824 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩46,872 | ₩46,872 | ₩46,752 | ₩46,804 | -0.15% | 2.4천 |
|---|
| 2026.01.23 | ₩46,713 | ₩46,765 | ₩46,658 | ₩46,733 | +0.04% | 2.5천 |
|---|
| 2026.01.22 | ₩46,832 | ₩46,858 | ₩46,798 | ₩46,798 | -0.07% | 500 |
|---|
| 2026.01.21 | ₩46,525 | ₩46,738 | ₩46,525 | ₩46,738 | +0.46% | 1.6천 |
|---|
| 2026.01.20 | ₩46,298 | ₩46,458 | ₩46,298 | ₩46,310 | +0.03% | 6.3천 |
|---|
| 2026.01.16 | ₩46,685 | ₩46,685 | ₩46,678 | ₩46,678 | -0.01% | 25.9만 |
|---|
| 2026.01.15 | ₩46,658 | ₩46,845 | ₩46,658 | ₩46,765 | +0.23% | 1.3천 |
|---|
| 2026.01.14 | ₩46,645 | ₩46,672 | ₩46,611 | ₩46,652 | +0.01% | 3.2천 |
|---|
| 2026.01.13 | ₩46,551 | ₩46,562 | ₩46,538 | ₩46,562 | +0.02% | 2만 |
|---|
| 2026.01.12 | ₩46,591 | ₩46,611 | ₩46,511 | ₩46,611 | +0.04% | 900 |
|---|
| 2026.01.09 | ₩46,565 | ₩46,658 | ₩46,498 | ₩46,607 | +0.09% | 8.9천 |
|---|
| 2026.01.08 | ₩46,477 | ₩46,477 | ₩46,438 | ₩46,438 | -0.08% | 300 |
|---|
| 2026.01.07 | ₩46,244 | ₩46,338 | ₩46,236 | ₩46,236 | -0.02% | 1.4천 |
|---|
| 2026.01.06 | ₩46,271 | ₩46,522 | ₩46,204 | ₩46,522 | +0.54% | 6.7천 |
|---|
| 2026.01.05 | ₩46,232 | ₩46,238 | ₩46,231 | ₩46,238 | +0.01% | 700 |
|---|
| 2026.01.02 | ₩46,012 | ₩46,012 | ₩46,012 | ₩46,012 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩45,977 | ₩45,977 | ₩45,854 | ₩45,854 | -0.27% | 300 |
|---|
| 2025.12.30 | ₩45,997 | ₩46,088 | ₩45,997 | ₩46,088 | +0.20% | 500 |
|---|
| 2025.12.29 | ₩46,071 | ₩46,177 | ₩46,017 | ₩46,104 | +0.07% | 4.3천 |
|---|
| 2025.12.26 | ₩46,064 | ₩46,137 | ₩46,057 | ₩46,137 | +0.16% | 1.8천 |
|---|
| 2025.12.24 | ₩46,084 | ₩46,088 | ₩46,051 | ₩46,088 | +0.01% | 1.1천 |
|---|
| 2025.12.23 | ₩46,111 | ₩46,111 | ₩46,033 | ₩46,033 | -0.17% | 200 |
|---|
| 2025.12.22 | ₩45,710 | ₩46,091 | ₩45,710 | ₩46,091 | +0.83% | 300 |
|---|
| 2025.12.19 | ₩45,910 | ₩45,910 | ₩45,844 | ₩45,868 | -0.09% | 1.4천 |
|---|
| 2025.12.18 | ₩45,753 | ₩45,753 | ₩45,753 | ₩45,753 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩45,651 | ₩45,651 | ₩45,651 | ₩45,651 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩45,766 | ₩45,766 | ₩45,766 | ₩45,766 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩45,950 | ₩45,950 | ₩45,777 | ₩45,900 | -0.11% | 1천 |
|---|
| 2025.12.12 | ₩46,044 | ₩46,044 | ₩45,864 | ₩45,864 | -0.39% | 200 |
|---|
| 2025.12.11 | ₩45,964 | ₩46,024 | ₩45,964 | ₩46,024 | +0.13% | 200 |
|---|
| 2025.12.10 | ₩45,496 | ₩45,832 | ₩45,496 | ₩45,832 | +0.74% | 400 |
|---|
| 2025.12.09 | ₩45,436 | ₩45,436 | ₩45,436 | ₩45,436 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩45,563 | ₩45,563 | ₩45,456 | ₩45,462 | -0.22% | 300 |
|---|
| 2025.12.05 | ₩45,617 | ₩45,630 | ₩45,617 | ₩45,630 | +0.03% | 700 |
|---|
| 2025.12.04 | ₩45,523 | ₩45,556 | ₩45,523 | ₩45,556 | +0.07% | 400 |
|---|
| 2025.12.03 | ₩45,269 | ₩45,543 | ₩45,269 | ₩45,543 | +0.60% | 500 |
|---|
| 2025.12.02 | ₩45,309 | ₩45,325 | ₩45,309 | ₩45,325 | +0.04% | 400 |
|---|
| 2025.12.01 | ₩45,319 | ₩45,319 | ₩45,319 | ₩45,319 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩45,403 | ₩45,494 | ₩45,403 | ₩45,494 | +0.20% | 700 |
|---|
| 2025.11.26 | ₩45,376 | ₩45,390 | ₩45,354 | ₩45,354 | -0.05% | 1.2천 |
|---|
| 2025.11.25 | ₩45,236 | ₩45,236 | ₩45,229 | ₩45,229 | -0.01% | 200 |
|---|
| 2025.11.24 | ₩44,628 | ₩44,855 | ₩44,628 | ₩44,798 | +0.38% | 700 |
|---|
| 2025.11.21 | ₩44,655 | ₩44,655 | ₩44,610 | ₩44,610 | -0.10% | 900 |
|---|
| 2025.11.20 | ₩44,081 | ₩44,081 | ₩44,068 | ₩44,068 | -0.03% | 400 |
|---|
| 2025.11.19 | ₩44,419 | ₩44,419 | ₩44,419 | ₩44,419 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩44,522 | ₩44,602 | ₩44,321 | ₩44,520 | -0.00% | 6.3천 |
|---|
| 2025.11.17 | ₩44,488 | ₩44,488 | ₩44,488 | ₩44,488 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩44,361 | ₩44,894 | ₩44,361 | ₩44,894 | +1.20% | 1.3천 |
|---|
| 2025.11.13 | ₩45,096 | ₩45,096 | ₩44,953 | ₩44,953 | -0.32% | 800 |
|---|
| 2025.11.12 | ₩45,275 | ₩45,275 | ₩45,275 | ₩45,275 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩45,196 | ₩45,196 | ₩45,196 | ₩45,196 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩44,815 | ₩45,082 | ₩44,815 | ₩45,073 | +0.58% | 2.6천 |
|---|
| 2025.11.07 | ₩44,680 | ₩44,869 | ₩44,680 | ₩44,869 | +0.42% | 400 |
|---|
| 2025.11.06 | ₩44,650 | ₩44,650 | ₩44,650 | ₩44,650 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩44,668 | ₩44,842 | ₩44,642 | ₩44,842 | +0.39% | 3천 |
|---|
| 2025.11.04 | ₩44,663 | ₩44,663 | ₩44,663 | ₩44,663 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩44,829 | ₩44,850 | ₩44,829 | ₩44,850 | +0.05% | 400 |
|---|
| 2025.10.31 | ₩44,775 | ₩44,964 | ₩44,775 | ₩44,964 | +0.42% | 200 |
|---|
| 2025.10.30 | ₩44,942 | ₩44,942 | ₩44,881 | ₩44,881 | -0.14% | 100 |
|---|
| 2025.10.29 | ₩45,189 | ₩45,189 | ₩44,982 | ₩44,982 | -0.46% | 4천 |
|---|
| 2025.10.28 | ₩45,443 | ₩45,456 | ₩45,316 | ₩45,316 | -0.28% | 2.2천 |
|---|
| 2025.10.27 | ₩45,551 | ₩45,554 | ₩45,551 | ₩45,554 | +0.01% | 600 |
|---|
| 2025.10.24 | ₩45,506 | ₩45,506 | ₩45,506 | ₩45,506 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩45,402 | ₩45,402 | ₩45,402 | ₩45,402 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩45,224 | ₩45,224 | ₩45,224 | ₩45,224 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩45,149 | ₩45,358 | ₩45,149 | ₩45,358 | +0.46% | 1.2천 |
|---|
| 2025.10.20 | ₩45,096 | ₩45,220 | ₩45,096 | ₩45,220 | +0.28% | 500 |
|---|
| 2025.10.17 | ₩44,695 | ₩44,934 | ₩44,695 | ₩44,934 | +0.53% | 700 |
|---|
| 2025.10.16 | ₩44,809 | ₩44,809 | ₩44,722 | ₩44,734 | -0.17% | 700 |
|---|
| 2025.10.15 | ₩45,082 | ₩45,082 | ₩44,722 | ₩44,960 | -0.27% | 3.2천 |
|---|
| 2025.10.14 | ₩44,916 | ₩44,916 | ₩44,916 | ₩44,916 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩44,668 | ₩44,668 | ₩44,668 | ₩44,668 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩44,535 | ₩44,535 | ₩44,432 | ₩44,432 | -0.23% | 200 |
|---|